Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 575.00
-10.00 (-1.71%)
Jun 5, 2026, 8:00 AM GMT
LON:GTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 607.50 | 580.00 | 580.00 | 585.00 | 585.00 | -4.88% | 385 |
| Jun 3, 2026 | 615.00 | 615.00 | 582.00 | 615.00 | 615.00 | - | 3,734 |
| Jun 2, 2026 | 575.00 | 627.56 | 591.00 | 615.00 | 615.00 | 6.03% | 1,178 |
| Jun 1, 2026 | 575.00 | 595.00 | 551.00 | 580.00 | 580.00 | 0.87% | 105 |
| May 29, 2026 | 580.00 | 571.00 | 550.00 | 575.00 | 575.00 | -0.86% | 1,108 |
| May 28, 2026 | 605.00 | 571.40 | 570.00 | 580.00 | 580.00 | -4.92% | 176 |
| May 27, 2026 | 615.00 | 580.00 | 570.00 | 610.00 | 610.00 | -0.81% | 804 |
| May 26, 2026 | 590.00 | 595.00 | 580.00 | 615.00 | 615.00 | -1.60% | 4,627 |
| May 22, 2026 | 625.00 | 653.00 | 604.00 | 625.00 | 625.00 | -2.34% | 682 |
| May 21, 2026 | 640.00 | 620.00 | 620.00 | 640.00 | 640.00 | - | 687 |
| May 20, 2026 | 650.00 | 635.00 | 610.00 | 640.00 | 640.00 | 1.59% | 1,860 |
| May 19, 2026 | 645.00 | 640.00 | 620.00 | 630.00 | 630.00 | 1.61% | 122 |
| May 18, 2026 | 645.00 | 625.00 | 620.00 | 620.00 | 620.00 | -3.13% | 637 |
| May 15, 2026 | 640.00 | 625.00 | 610.00 | 640.00 | 640.00 | - | 1,538 |
| May 14, 2026 | 640.00 | 625.00 | 625.00 | 640.00 | 640.00 | 1.59% | 2,464 |
| May 13, 2026 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 1,423 |
| May 12, 2026 | 630.00 | 620.00 | 612.00 | 630.00 | 630.00 | - | 959 |
| May 11, 2026 | 640.00 | 615.00 | 610.00 | 630.00 | 630.00 | -0.79% | 1,232 |
| May 8, 2026 | 620.00 | 650.00 | 630.00 | 635.00 | 635.00 | 2.42% | 2,758 |
| May 7, 2026 | 635.00 | 648.60 | 594.00 | 620.00 | 620.00 | -2.36% | 2,896 |
| May 6, 2026 | 650.00 | 680.00 | 600.00 | 635.00 | 635.00 | -3.79% | 3,893 |
| May 5, 2026 | 660.00 | 685.58 | 610.00 | 660.00 | 660.00 | 1.54% | 3,015 |
| May 1, 2026 | 650.00 | 678.80 | 640.00 | 650.00 | 650.00 | - | 1,149 |
| Apr 30, 2026 | 675.00 | 655.00 | 638.00 | 650.00 | 650.00 | 1.88% | 1,330 |
| Apr 29, 2026 | 625.00 | 680.00 | 590.00 | 638.00 | 638.00 | 1.27% | 3,320 |
| Apr 28, 2026 | 620.00 | 610.00 | 590.00 | 630.00 | 630.00 | 3.28% | 713 |
| Apr 27, 2026 | 615.00 | 610.00 | 600.00 | 610.00 | 610.00 | -1.61% | 9,951 |
| Apr 24, 2026 | 615.00 | 654.60 | 590.00 | 620.00 | 620.00 | 3.33% | 872 |
| Apr 23, 2026 | 610.00 | 638.80 | 580.00 | 600.00 | 600.00 | 2.56% | 982 |
| Apr 22, 2026 | 570.00 | 610.00 | 580.00 | 585.00 | 585.00 | 2.63% | 3,206 |
| Apr 21, 2026 | 565.00 | 599.48 | 537.00 | 570.00 | 570.00 | 0.88% | 1,082 |
| Apr 20, 2026 | 555.00 | 556.00 | 556.00 | 565.00 | 565.00 | 1.80% | 163 |
| Apr 17, 2026 | 565.00 | 540.00 | 525.00 | 555.00 | 555.00 | -1.77% | 257 |
| Apr 16, 2026 | 565.00 | 593.00 | 520.00 | 565.00 | 565.00 | - | 426 |
| Apr 15, 2026 | 560.00 | 535.00 | 535.00 | 565.00 | 565.00 | - | 757 |
| Apr 14, 2026 | 565.00 | 593.00 | 535.00 | 565.00 | 565.00 | - | 973 |
| Apr 13, 2026 | 565.00 | 533.00 | 531.40 | 565.00 | 565.00 | 0.89% | 2,388 |
| Apr 10, 2026 | 560.00 | 530.00 | 520.00 | 560.00 | 560.00 | -1.75% | 3,525 |
| Apr 9, 2026 | 532.55 | 530.00 | 530.00 | 570.00 | 570.00 | 2.70% | 2,399 |
| Apr 8, 2026 | 650.00 | 690.00 | 520.00 | 555.00 | 555.00 | -13.95% | 4,763 |
| Apr 7, 2026 | 655.00 | 670.30 | 610.00 | 645.00 | 645.00 | -1.53% | 4,034 |
| Apr 2, 2026 | 650.00 | 688.00 | 610.00 | 655.00 | 655.00 | -0.76% | 1,834 |
| Apr 1, 2026 | 700.00 | 662.00 | 637.00 | 660.00 | 660.00 | - | 7,045 |
| Mar 31, 2026 | 670.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3.94% | 4,767 |
| Mar 30, 2026 | 621.00 | 635.00 | 630.00 | 635.00 | 635.00 | -0.78% | 619 |
| Mar 27, 2026 | 635.00 | 670.00 | 610.00 | 640.00 | 640.00 | 4.92% | 4,793 |
| Mar 26, 2026 | 590.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.67% | 6,414 |
| Mar 25, 2026 | 600.00 | 619.20 | 590.00 | 600.00 | 600.00 | - | 612 |
| Mar 24, 2026 | 590.00 | 575.00 | 560.00 | 600.00 | 600.00 | 5.26% | 11,600 |
| Mar 23, 2026 | 595.00 | 619.00 | 570.00 | 570.00 | 570.00 | -5.00% | 4,351 |